Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milacron Holdings Corp (NY: MCRN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 16.30 16.60 16.20 16.40 95,442 +0.18(+1.11%)
May 27, 2016 16.33 16.22 16.22 16.22 93,300 -0.15(-0.92%)
May 26, 2016 16.01 16.61 15.86 16.37 101,232 +0.34(+2.12%)
May 25, 2016 15.69 16.15 15.54 16.03 88,351 +0.34(+2.17%)
May 24, 2016 15.42 15.83 15.33 15.69 191,113 +0.34(+2.21%)
May 23, 2016 15.16 15.51 15.10 15.35 64,809 +0.16(+1.05%)
May 20, 2016 15.10 15.32 14.96 15.19 62,591 +0.18(+1.20%)
May 19, 2016 15.21 15.31 14.72 15.01 76,432 -0.30(-1.96%)
May 18, 2016 15.18 15.66 15.15 15.31 153,430 -0.04(-0.26%)
May 17, 2016 15.73 15.94 15.30 15.35 59,099 -0.40(-2.54%)
May 16, 2016 15.50 15.89 15.50 15.75 57,084 +0.34(+2.21%)
May 13, 2016 15.79 16.05 15.38 15.41 126,648 -0.36(-2.28%)
May 12, 2016 15.83 16.19 15.63 15.77 90,112 +0.00(+0.00%)
May 11, 2016 15.72 16.19 15.58 15.77 110,283 -0.08(-0.50%)
May 10, 2016 15.36 16.25 15.29 15.85 181,101 +0.38(+2.46%)
May 09, 2016 15.98 16.12 15.28 15.47 161,631 -0.49(-3.07%)
May 06, 2016 16.01 16.32 15.65 15.96 277,345 +0.11(+0.69%)
May 05, 2016 14.61 16.08 14.61 15.85 308,970 +1.29(+8.86%)
May 04, 2016 15.51 15.85 13.85 14.56 711,318 -1.03(-6.61%)
May 03, 2016 16.48 16.78 15.15 15.59 915,526 -1.49(-8.72%)
May 02, 2016 17.26 17.40 16.78 17.08 209,327 -0.05(-0.29%)
Apr 29, 2016 17.54 17.77 16.91 17.13 144,334 -0.41(-2.34%)
Apr 28, 2016 17.67 17.90 17.54 17.54 52,305 -0.57(-3.15%)
Apr 27, 2016 18.12 18.28 17.97 18.11 58,910 -0.02(-0.11%)
Apr 26, 2016 17.94 18.50 17.83 18.13 348,048 +0.31(+1.74%)
Apr 25, 2016 17.65 18.17 17.47 17.82 180,910 +0.11(+0.62%)
Apr 22, 2016 17.43 17.95 17.37 17.71 147,731 +0.23(+1.32%)
Apr 21, 2016 16.77 17.85 16.64 17.48 220,716 +0.63(+3.74%)
Apr 20, 2016 16.33 16.87 16.18 16.85 254,449 +0.49(+3.00%)
Apr 19, 2016 16.42 16.75 16.33 16.36 152,869 -0.05(-0.30%)
Apr 18, 2016 16.31 16.51 16.17 16.41 116,235 -0.01(-0.06%)
Apr 15, 2016 16.30 16.45 16.09 16.42 216,278 +0.12(+0.74%)
Apr 14, 2016 16.40 16.45 16.26 16.30 232,305 -0.09(-0.55%)
Apr 13, 2016 16.36 16.47 16.23 16.39 199,916 +0.19(+1.17%)
Apr 12, 2016 16.17 16.50 16.14 16.20 140,626 +0.03(+0.19%)
Apr 11, 2016 16.06 16.50 16.06 16.17 146,303 +0.13(+0.81%)
Apr 08, 2016 16.16 16.45 15.85 16.04 110,998 +0.01(+0.06%)
Apr 07, 2016 16.27 16.27 15.94 16.03 114,266 -0.20(-1.23%)
Apr 06, 2016 16.24 16.30 15.87 16.23 116,041 -0.06(-0.37%)
Apr 05, 2016 16.07 16.46 15.81 16.29 245,115 +0.06(+0.37%)
Apr 04, 2016 16.59 16.65 16.04 16.23 134,225 -0.34(-2.05%)
Apr 01, 2016 16.22 17.00 16.06 16.57 381,712 +0.08(+0.49%)
Mar 31, 2016 16.44 16.56 16.23 16.49 77,635 -0.03(-0.18%)
Mar 30, 2016 16.49 16.74 16.26 16.52 226,657 +0.07(+0.43%)
Mar 29, 2016 16.03 16.50 16.00 16.45 54,720 +0.29(+1.79%)
Mar 28, 2016 16.48 16.48 16.09 16.16 66,589 -0.24(-1.46%)
Mar 24, 2016 15.89 16.40 16.40 16.40 53,500 +0.40(+2.50%)
Mar 23, 2016 16.23 16.45 15.76 16.00 150,895 -0.29(-1.78%)
Mar 22, 2016 16.33 16.54 15.92 16.29 184,265 -0.17(-1.03%)
Mar 21, 2016 16.16 16.50 16.04 16.46 173,418 +0.40(+2.49%)
Mar 18, 2016 16.10 16.12 15.95 16.06 174,211 +0.05(+0.31%)
Mar 17, 2016 15.65 16.13 15.59 16.01 105,402 +0.36(+2.30%)
Mar 16, 2016 15.55 15.85 15.18 15.65 121,022 +0.05(+0.32%)
Mar 15, 2016 15.65 15.76 15.25 15.60 285,521 -0.17(-1.08%)
Mar 14, 2016 15.58 15.92 15.25 15.77 121,059 +0.11(+0.70%)
Mar 11, 2016 14.39 15.72 14.39 15.66 1,411,423 +1.40(+9.82%)
Mar 10, 2016 14.66 14.95 14.11 14.26 233,869 -0.44(-2.99%)
Mar 09, 2016 14.80 14.88 14.31 14.70 135,513 +0.02(+0.14%)
Mar 08, 2016 14.79 14.94 14.21 14.68 193,354 -0.15(-1.01%)
Mar 07, 2016 14.70 14.97 14.49 14.83 204,823 +0.14(+0.95%)
Mar 04, 2016 14.55 14.81 13.98 14.69 160,529 +0.22(+1.52%)
Mar 03, 2016 14.79 14.79 14.20 14.47 290,319 -0.24(-1.63%)
Mar 02, 2016 14.00 14.75 13.90 14.71 343,079 +0.92(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.